Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Corporation - Common Stock (NQ:ABUS)

4.425 +0.025 (+0.57%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 4.520 4.570 4.380 4.400 1,011,415 -0.13(-2.87%)
Sep 15, 2025 4.500 4.565 4.370 4.530 968,329 +0.07(+1.57%)
Sep 12, 2025 4.890 4.890 4.450 4.460 1,689,712 -0.44(-8.98%)
Sep 11, 2025 4.650 5.100 4.590 4.900 5,051,331 +0.28(+6.06%)
Sep 10, 2025 4.440 4.690 4.390 4.620 2,608,556 +0.29(+6.70%)
Sep 09, 2025 4.080 4.360 4.015 4.330 2,851,544 +0.24(+5.87%)
Sep 08, 2025 4.220 4.240 4.060 4.090 990,229 -0.11(-2.62%)
Sep 05, 2025 4.000 4.370 4.000 4.200 2,833,765 +0.19(+4.74%)
Sep 04, 2025 3.950 4.030 3.880 4.010 1,046,768 +0.08(+2.04%)
Sep 03, 2025 3.800 3.989 3.760 3.930 1,030,204 +0.11(+2.88%)
Sep 02, 2025 3.690 4.095 3.660 3.820 2,645,498 +0.11(+2.96%)
Aug 29, 2025 3.670 3.730 3.650 3.710 766,987 +0.04(+1.09%)
Aug 28, 2025 3.660 3.680 3.600 3.670 589,282 +0.02(+0.55%)
Aug 27, 2025 3.660 3.705 3.630 3.650 748,252 +0.00(+0.00%)
Aug 26, 2025 3.500 3.675 3.500 3.650 2,385,964 +0.15(+4.29%)
Aug 25, 2025 3.580 3.605 3.490 3.500 554,362 -0.09(-2.51%)
Aug 22, 2025 3.600 3.660 3.535 3.590 903,477 +0.01(+0.28%)
Aug 21, 2025 3.440 3.580 3.440 3.580 977,330 +0.09(+2.58%)
Aug 20, 2025 3.500 3.570 3.460 3.490 959,306 +0.00(+0.00%)
Aug 19, 2025 3.380 3.500 3.350 3.490 921,903 +0.11(+3.25%)
Aug 18, 2025 3.370 3.445 3.345 3.380 767,449 +0.01(+0.45%)
Aug 15, 2025 3.410 3.450 3.310 3.365 762,462 -0.00(-0.15%)
Aug 14, 2025 3.340 3.390 3.320 3.370 494,848 +0.00(+0.00%)
Aug 13, 2025 3.400 3.450 3.345 3.370 760,429 -0.03(-0.88%)
Aug 12, 2025 3.350 3.406 3.330 3.400 641,822 +0.05(+1.49%)
Aug 11, 2025 3.400 3.430 3.340 3.350 422,144 -0.05(-1.47%)
Aug 08, 2025 3.400 3.425 3.350 3.400 637,121 +0.00(+0.00%)
Aug 07, 2025 3.530 3.540 3.305 3.400 590,230 -0.07(-2.02%)
Aug 06, 2025 3.440 3.550 3.330 3.470 1,301,475 +0.06(+1.76%)
Aug 05, 2025 3.340 3.420 3.300 3.410 942,410 +0.07(+2.10%)
Aug 04, 2025 3.280 3.355 3.260 3.340 521,514 +0.07(+2.14%)
Aug 01, 2025 3.270 3.390 3.270 3.270 554,677 -0.01(-0.30%)
Jul 31, 2025 3.290 3.370 3.260 3.280 730,633 -0.02(-0.61%)
Jul 30, 2025 3.320 3.420 3.290 3.300 618,324 +0.00(+0.00%)
Jul 29, 2025 3.350 3.400 3.295 3.300 456,730 -0.05(-1.49%)
Jul 28, 2025 3.250 3.400 3.245 3.350 764,171 +0.13(+4.04%)
Jul 25, 2025 3.230 3.260 3.195 3.220 420,860 -0.02(-0.62%)
Jul 24, 2025 3.220 3.300 3.215 3.240 466,090 +0.01(+0.31%)
Jul 23, 2025 3.160 3.260 3.130 3.230 614,325 +0.08(+2.54%)
Jul 22, 2025 3.130 3.170 3.120 3.150 410,421 +0.01(+0.32%)
Jul 21, 2025 3.130 3.180 3.110 3.140 485,859 +0.01(+0.32%)
Jul 18, 2025 3.190 3.190 3.080 3.130 894,110 -0.01(-0.32%)
Jul 17, 2025 3.130 3.200 3.115 3.140 773,977 +0.01(+0.32%)
Jul 16, 2025 3.130 3.160 3.100 3.130 1,072,803 +0.00(+0.00%)
Jul 15, 2025 3.230 3.250 3.120 3.130 569,272 -0.11(-3.40%)
Jul 14, 2025 3.150 3.250 3.140 3.240 660,576 +0.07(+2.21%)
Jul 11, 2025 3.250 3.260 3.100 3.170 1,124,597 -0.11(-3.35%)
Jul 10, 2025 3.320 3.335 3.235 3.280 859,958 -0.06(-1.80%)
Jul 09, 2025 3.230 3.360 3.205 3.340 1,167,910 +0.16(+5.03%)
Jul 08, 2025 3.150 3.225 3.120 3.180 544,025 +0.04(+1.27%)
Jul 07, 2025 3.220 3.240 3.110 3.140 609,003 -0.10(-3.09%)
Jul 03, 2025 3.200 3.280 3.188 3.240 354,262 +0.05(+1.57%)
Jul 02, 2025 3.180 3.280 3.145 3.190 599,655 +0.01(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.